5 DAY PERFORMANCE
-4.29%
1 MONTH PERFORMANCE
-5.36%
3 MONTH PERFORMANCE
+0.00%
6 MONTH PERFORMANCE
-7.09%
YEAR-TO-DATE PERFORMANCE
+8.09%
1 YEAR PERFORMANCE
-8.97%
PIMCO Dynamic Income Strategy Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.38 | $21.32 (-0.3%) | $21.48 | $21.25 | 116.52 K | $953.51 M |
| 05/05/2026 | $20.95 | $21.44 (2.34%) | $21.46 | $20.95 | 92.50 K | $958.65 M |
| 05/04/2026 | $21.25 | $21.22 (-0.14%) | $21.46 | $21.11 | 152.40 K | $948.82 M |
| 05/01/2026 | $21.42 | $21.21 (-0.98%) | $21.42 | $21.15 | 165.50 K | $948.37 M |
| 04/30/2026 | $20.93 | $21.34 (1.96%) | $21.37 | $20.82 | 122.33 K | $954.18 M |
| 04/29/2026 | $20.81 | $20.95 (0.67%) | $21.00 | $20.73 | 89.20 K | $936.74 M |
| 04/28/2026 | $20.70 | $20.70 (0%) | $20.82 | $20.66 | 60.10 K | $925.57 M |
| 04/27/2026 | $20.75 | $20.64 (-0.53%) | $20.80 | $20.57 | 111.00 K | $922.88 M |
| 04/24/2026 | $20.57 | $20.58 (0.05%) | $20.62 | $20.51 | 119.62 K | $920.20 M |
| 04/23/2026 | $20.81 | $20.50 (-1.49%) | $20.82 | $20.46 | 143.42 K | $916.62 M |
| 04/22/2026 | $20.55 | $20.68 (0.63%) | $20.97 | $20.55 | 106.30 K | $924.67 M |
| 04/21/2026 | $20.51 | $20.55 (0.2%) | $20.81 | $20.50 | 103.51 K | $918.86 M |
| 04/20/2026 | $20.54 | $20.49 (-0.24%) | $20.67 | $20.46 | 147.50 K | $916.18 M |
| 04/17/2026 | $20.79 | $20.48 (-1.49%) | $20.80 | $20.44 | 270.20 K | $915.73 M |
| 04/16/2026 | $21.00 | $20.87 (-0.62%) | $21.03 | $20.72 | 127.75 K | $933.17 M |
| 04/15/2026 | $20.86 | $20.79 (-0.34%) | $21.01 | $20.77 | 132.30 K | $929.59 M |
| 04/14/2026 | $20.97 | $20.82 (-0.72%) | $21.20 | $20.70 | 169.10 K | $930.93 M |
| 04/13/2026 | $21.02 | $20.91 (-0.52%) | $21.20 | $20.82 | 70.91 K | $934.96 M |
| 04/10/2026 | $21.20 | $21.01 (-0.9%) | $21.34 | $21.00 | 84.50 K | $939.43 M |
| 04/09/2026 | $21.36 | $21.18 (-0.84%) | $21.81 | $21.12 | 107.40 K | $947.03 M |
| 04/08/2026 | $21.34 | $21.35 (0.05%) | $21.57 | $21.15 | 143.10 K | $954.63 M |
| 04/07/2026 | $21.65 | $21.62 (-0.14%) | $21.82 | $21.49 | 97.44 K | $966.70 M |
| 04/06/2026 | $21.12 | $21.45 (1.56%) | $21.63 | $21.12 | 128.40 K | $959.10 M |
| 04/02/2026 | $21.61 | $21.14 (-2.17%) | $21.81 | $21.10 | 154.82 K | $945.24 M |
| 04/01/2026 | $22.03 | $21.49 (-2.45%) | $22.03 | $21.27 | 182.50 K | $960.89 M |
| 03/31/2026 | $21.99 | $22.06 (0.32%) | $22.15 | $21.75 | 148.40 K | $986.38 M |
| 03/30/2026 | $22.11 | $21.99 (-0.54%) | $22.21 | $21.80 | 121.43 K | $983.25 M |
| 03/27/2026 | $21.84 | $21.99 (0.69%) | $22.27 | $21.62 | 195.30 K | $983.25 M |
| 03/26/2026 | $22.27 | $22.09 (-0.81%) | $22.28 | $22.05 | 141.11 K | $987.72 M |
| 03/25/2026 | $21.83 | $22.23 (1.83%) | $22.27 | $21.83 | 187.90 K | $993.98 M |
| 03/24/2026 | $21.28 | $21.84 (2.63%) | $22.04 | $21.22 | 304.44 K | $976.54 M |
| 03/23/2026 | $21.07 | $21.14 (0.33%) | $21.29 | $21.00 | 126.30 K | $945.24 M |
| 03/20/2026 | $21.10 | $21.07 (-0.14%) | $21.36 | $21.05 | 83.30 K | $942.11 M |
| 03/19/2026 | $21.06 | $21.11 (0.24%) | $21.22 | $20.98 | 179.77 K | $943.90 M |
| 03/18/2026 | $20.71 | $20.89 (0.87%) | $20.94 | $20.56 | 105.80 K | $934.06 M |
| 03/17/2026 | $20.35 | $20.56 (1.03%) | $20.65 | $20.35 | 89.90 K | $919.31 M |
| 03/16/2026 | $20.46 | $20.29 (-0.83%) | $20.51 | $20.18 | 111.00 K | $907.23 M |
| 03/13/2026 | $20.42 | $20.36 (-0.29%) | $20.56 | $20.30 | 112.60 K | $910.36 M |
| 03/12/2026 | $20.10 | $20.37 (1.34%) | $20.48 | $20.10 | 245.00 K | $910.81 M |
| 03/11/2026 | $20.19 | $20.34 (0.74%) | $20.46 | $20.05 | 170.60 K | $909.47 M |
| 03/10/2026 | $20.15 | $20.22 (0.35%) | $20.73 | $20.04 | 93.20 K | $904.10 M |
| 03/09/2026 | $20.59 | $20.32 (-1.31%) | $20.59 | $20.28 | 198.21 K | $908.57 M |
| 03/06/2026 | $20.74 | $20.57 (-0.82%) | $20.74 | $20.51 | 234.74 K | $919.75 M |
| 03/05/2026 | $20.36 | $20.58 (1.08%) | $20.75 | $20.36 | 190.93 K | $920.20 M |
| 03/04/2026 | $20.53 | $20.49 (-0.19%) | $20.74 | $20.27 | 156.30 K | $916.18 M |
| 03/03/2026 | $20.75 | $20.55 (-0.96%) | $20.75 | $20.34 | 223.90 K | $918.86 M |
| 03/02/2026 | $20.60 | $20.48 (-0.58%) | $20.79 | $20.38 | 182.60 K | $915.73 M |
| 02/27/2026 | $20.06 | $20.20 (0.7%) | $20.20 | $19.90 | 146.90 K | $903.21 M |
| 02/26/2026 | $20.04 | $20.07 (0.15%) | $20.17 | $20.01 | 88.00 K | $897.40 M |
| 02/25/2026 | $20.10 | $20.06 (-0.2%) | $20.14 | $20.01 | 109.74 K | $896.95 M |
| 02/24/2026 | $20.12 | $20.09 (-0.15%) | $20.24 | $20.01 | 134.51 K | $898.29 M |
| 02/23/2026 | $20.31 | $20.27 (-0.2%) | $20.36 | $20.15 | 136.60 K | $906.34 M |
| 02/20/2026 | $20.37 | $20.40 (0.15%) | $20.44 | $20.23 | 80.51 K | $912.15 M |
| 02/19/2026 | $20.18 | $20.32 (0.69%) | $20.42 | $20.16 | 89.82 K | $908.57 M |
| 02/18/2026 | $20.02 | $20.16 (0.7%) | $20.20 | $20.02 | 104.93 K | $901.42 M |
| 02/17/2026 | $20.06 | $19.99 (-0.35%) | $20.19 | $19.91 | 82.85 K | $893.82 M |
| 02/13/2026 | $20.10 | $20.11 (0.05%) | $20.12 | $20.04 | 199.14 K | $899.18 M |
| 02/12/2026 | $20.19 | $20.04 (-0.74%) | $20.25 | $20.03 | 115.64 K | $896.05 M |
| 02/11/2026 | $20.30 | $20.38 (0.39%) | $20.44 | $20.28 | 67.82 K | $911.26 M |
| 02/10/2026 | $20.22 | $20.23 (0.05%) | $20.38 | $20.12 | 145.33 K | $904.55 M |
| 02/09/2026 | $20.20 | $20.28 (0.4%) | $20.36 | $20.20 | 114.54 K | $906.79 M |
| 02/06/2026 | $20.00 | $20.30 (1.5%) | $20.34 | $20.00 | 161.80 K | $907.68 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
